Ethernity Chain Historical Data

ERN Page 28
Download
Date Close Price change Market cap Trading volume
Aug 24, 2022 $ 1.75
-1.17%
$ 27.57 million $ 2.1 million
Aug 23, 2022 $ 1.77
+2.71%
$ 27.89 million $ 2.2 million
Aug 22, 2022 $ 1.73
-2.12%
$ 27.16 million $ 2.19 million
Aug 21, 2022 $ 1.76
+0.98%
$ 27.75 million $ 3.24 million
Aug 20, 2022 $ 1.75
+2.89%
$ 27.48 million $ 4.06 million
Aug 19, 2022 $ 1.7
-11.40%
$ 26.71 million $ 3.25 million
Aug 18, 2022 $ 1.92
-2.17%
$ 30.14 million $ 3.3 million
Aug 17, 2022 $ 1.96
-5.30%
$ 30.81 million $ 3.29 million
Aug 16, 2022 $ 2.07
-1.12%
$ 32.53 million $ 3.83 million
Aug 15, 2022 $ 2.09
-2.13%
$ 32.79 million $ 3.18 million
Aug 14, 2022 $ 2.14
-4.85%
$ 33.5 million $ 2.46 million
Aug 13, 2022 $ 2.25
-0.66%
$ 35.2 million $ 3.31 million
Aug 12, 2022 $ 2.26
+0.25%
$ 35.43 million $ 3.38 million
Aug 11, 2022 $ 2.26
-3.82%
$ 35.34 million $ 5.51 million
Aug 10, 2022 $ 2.35
+3.50%
$ 36.74 million $ 7.84 million
Aug 9, 2022 $ 2.27
-8.88%
$ 35.5 million $ 5.23 million
Aug 8, 2022 $ 2.49
+2.73%
$ 38.96 million $ 8.25 million
Aug 7, 2022 $ 2.42
+2.67%
$ 37.92 million $ 8.33 million
Aug 6, 2022 $ 2.36
-4.88%
$ 36.94 million $ 16.27 million
Aug 5, 2022 $ 2.48
+6.95%
$ 38.83 million $ 5.68 million
Aug 4, 2022 $ 2.32
-1.81%
$ 36.3 million $ 5.86 million
Aug 3, 2022 $ 2.36
+3.15%
$ 36.97 million $ 7.34 million
Aug 2, 2022 $ 2.29
-0.63%
$ 35.82 million $ 11.22 million
Aug 1, 2022 $ 2.3
+4.78%
$ 36.04 million $ 13.88 million
Jul 31, 2022 $ 2.2
+3.28%
$ 34.4 million $ 20.59 million
Jul 30, 2022 $ 2.13
-8.33%
$ 33.3 million $ 18.66 million
Jul 29, 2022 $ 2.32
+14.04%
$ 36.33 million $ 14.46 million
Jul 28, 2022 $ 2.04
+7.34%
$ 31.83 million $ 6.67 million
Jul 27, 2022 $ 1.9
+8.92%
$ 29.65 million $ 34.82 million
Jul 26, 2022 $ 1.74
-1.89%
$ 27.24 million $ 36.02 million
Jul 25, 2022 $ 1.78
-2.03%
$ 27.76 million $ 15.63 million
Jul 24, 2022 $ 1.81
-1.36%
$ 28.34 million $ 10.33 million
Jul 23, 2022 $ 1.84
+7.66%
$ 28.73 million $ 8.59 million
Jul 22, 2022 $ 1.71
-2.66%
$ 26.68 million $ 4.1 million
Jul 21, 2022 $ 1.75
+3.70%
$ 27.41 million $ 4.84 million
Jul 20, 2022 $ 1.69
-6.96%
$ 26.43 million $ 10.5 million
Jul 19, 2022 $ 1.82
-2.21%
$ 28.41 million $ 3.98 million
Jul 18, 2022 $ 1.86
+5.86%
$ 29.05 million $ 14.55 million
Jul 17, 2022 $ 1.76
-12.33%
$ 27.44 million $ 65.37 million
Jul 16, 2022 $ 2
+25.75%
$ 31.22 million $ 77.75 million
Jul 15, 2022 $ 1.59
+1.89%
$ 24.74 million $ 3.66 million
Jul 14, 2022 $ 1.56
+5.41%
$ 24.28 million $ 37.86 million
Jul 13, 2022 $ 1.48
+11.10%
$ 23.03 million $ 8.13 million
Jul 12, 2022 $ 1.34
-3.68%
$ 20.73 million $ 1.35 million
Jul 11, 2022 $ 1.39
-7.07%
$ 21.52 million $ 1.69 million
Jul 10, 2022 $ 1.49
-4.14%
$ 23.16 million $ 1.33 million
Jul 9, 2022 $ 1.56
+3.11%
$ 24.16 million $ 1.94 million
Jul 8, 2022 $ 1.51
-2.05%
$ 23.43 million $ 2.79 million
Jul 7, 2022 $ 1.54
+1.51%
$ 23.92 million $ 11.91 million
Jul 6, 2022 $ 1.52
+12.72%
$ 23.57 million $ 17.98 million